Tuesday, November 18, 2025  
 
 
Futures Markets
   
COFFEE (ICEFU)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
COFFEE  Dec 25 @KC5Z  402.55  404.55  418.45  401.00  402.85  12.80  415.35s  12:29P Nov 18
COFFEE  Mar 26 @KC6H  376.60  377.05  390.40  375.95  384.50  11.10  387.70s  12:29P Nov 18
COFFEE  May 26 @KC6K  358.75  359.40  372.40  358.25  366.75  11.50  370.25s  12:29P Nov 18
COFFEE  Jul 26 @KC6N  343.70  345.35  356.10  343.10  350.45  10.65  354.35s  12:29P Nov 18
COFFEE  Sep 26 @KC6U  331.95  332.35  342.60  331.90  337.70  9.50  341.45s  12:29P Nov 18
COFFEE  Dec 26 @KC6Z  323.70  323.85  333.85  323.75  328.50  8.50  332.20s  12:29P Nov 18
COFFEE  Mar 27 @KC7H  318.70  319.50  326.85  319.30  322.70  8.15  326.85s  11:59A Nov 18
COFFEE  May 27 @KC7K  315.00  321.45  323.15  318.85  319.05  8.10  323.10s  11:59A Nov 18
COFFEE  Jul 27 @KC7N  311.55  315.35  319.70  315.10  315.55  8.05  319.60s  11:59A Nov 18
COFFEE  Sep 27 @KC7U  307.95  309.10  316.20  308.90  312.90  7.90  315.85s  12:29P Nov 18
COFFEE  Dec 27 @KC7Z  302.70  304.00  310.90  303.65  307.00  7.45  310.15s  12:29P Nov 18
COFFEE  Mar 28 @KC8H  298.25        298.50  7.40  305.65s  11:33A Nov 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
COFFEE (@KC5Z)
Exchange:  ICEFU
Last Trade:  402.85
Change:  12.80
Bid: 
Ask: 
Today's High:  418.45
Today's Low:  401.00
Volume:  6,837
Open:  404.55
Settle:  415.35s
Prev:  402.55
Contract High: 
Contract Low: 
Updated:  Nov-18-2025
12:29:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@KC5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN